3.00
+0.04(+1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 2.96 | 3 | 3 | 3.01 | 2.95 | 108,700 |
| December 19, 2024 | 3.03 | 2.96 | 2.96 | 3.03 | 2.93 | 92,400 |
| December 18, 2024 | 2.99 | 2.98 | 2.98 | 3.05 | 2.95 | 440,700 |
| December 17, 2024 | 2.99 | 2.99 | 2.99 | 3.04 | 2.98 | 287,534 |
| December 16, 2024 | 2.92 | 2.99 | 2.99 | 3 | 2.92 | 126,804 |
| December 13, 2024 | 2.95 | 2.95 | 2.95 | 2.98 | 2.94 | 65,424 |
| December 12, 2024 | 2.95 | 2.95 | 2.95 | 2.98 | 2.92 | 206,946 |
| December 11, 2024 | 3 | 2.93 | 2.93 | 3.01 | 2.9 | 180,118 |
| December 10, 2024 | 2.98 | 2.99 | 2.99 | 3.03 | 2.98 | 179,500 |
| December 09, 2024 | 3.01 | 2.99 | 2.99 | 3.03 | 2.98 | 188,050 |
| December 06, 2024 | 3.02 | 2.99 | 2.99 | 3.02 | 2.98 | 116,634 |
| December 05, 2024 | 2.99 | 2.98 | 2.98 | 3.01 | 2.97 | 174,832 |
| December 04, 2024 | 2.97 | 2.98 | 2.98 | 3.02 | 2.97 | 119,800 |
| December 03, 2024 | 2.92 | 2.96 | 2.96 | 2.98 | 2.89 | 223,587 |
| December 02, 2024 | 3 | 2.94 | 2.94 | 3 | 2.92 | 150,483 |
| November 29, 2024 | 3.02 | 3 | 3 | 3.02 | 2.96 | 105,504 |
| November 27, 2024 | 3 | 2.98 | 2.98 | 3.01 | 2.95 | 134,059 |
| November 26, 2024 | 3 | 2.97 | 2.97 | 3.02 | 2.95 | 178,224 |
| November 25, 2024 | 2.99 | 3 | 3 | 3.02 | 2.97 | 178,035 |
| November 22, 2024 | 2.96 | 2.96 | 2.96 | 2.99 | 2.95 | 115,013 |
| November 21, 2024 | 2.95 | 2.96 | 2.96 | 2.98 | 2.94 | 172,866 |
| November 20, 2024 | 2.95 | 2.92 | 2.92 | 2.99 | 2.91 | 141,342 |
| November 19, 2024 | 2.94 | 2.97 | 2.97 | 2.98 | 2.92 | 184,196 |
| November 18, 2024 | 2.93 | 2.93 | 2.93 | 2.98 | 2.89 | 137,745 |
| November 15, 2024 | 2.95 | 2.9 | 2.9 | 2.96 | 2.88 | 291,668 |
| November 14, 2024 | 2.96 | 2.96 | 2.96 | 2.99 | 2.94 | 395,071 |
| November 13, 2024 | 2.99 | 2.95 | 2.95 | 3.01 | 2.95 | 194,090 |
| November 12, 2024 | 3.03 | 3.01 | 3.01 | 3.03 | 2.97 | 248,887 |
| November 11, 2024 | 3.05 | 3.03 | 3.03 | 3.05 | 2.9 | 2.25M |
| November 08, 2024 | 3.05 | 3.05 | 3.05 | 3.06 | 3.01 | 4.97M |
| November 07, 2024 | 2.21 | 2.37 | 2.37 | 2.4 | 2.19 | 241,119 |
| November 06, 2024 | 2.24 | 2.19 | 2.19 | 2.24 | 2.17 | 76,345 |
| November 05, 2024 | 2.11 | 2.17 | 2.17 | 2.19 | 2.09 | 90,006 |
| November 04, 2024 | 1.97 | 2.09 | 2.09 | 2.17 | 1.97 | 94,966 |
| November 01, 2024 | 1.92 | 2 | 2 | 2.08 | 1.91 | 217,700 |
| October 31, 2024 | 2 | 1.96 | 1.96 | 2.01 | 1.86 | 168,500 |
| October 30, 2024 | 2.06 | 2.01 | 2.01 | 2.08 | 2 | 117,600 |
| October 29, 2024 | 2.13 | 2.11 | 2.11 | 2.14 | 2.05 | 118,200 |
| October 28, 2024 | 2.14 | 2.13 | 2.13 | 2.19 | 2.09 | 100,044 |
| October 25, 2024 | 2.14 | 2.12 | 2.12 | 2.18 | 2.1 | 110,081 |
| October 24, 2024 | 2.21 | 2.13 | 2.13 | 2.21 | 2.1 | 66,657 |
| October 23, 2024 | 2.34 | 2.16 | 2.16 | 2.34 | 2.06 | 377,746 |
| October 22, 2024 | 2.31 | 2.34 | 2.34 | 2.38 | 2.3 | 72,600 |
| October 21, 2024 | 2.38 | 2.33 | 2.33 | 2.38 | 2.3 | 143,500 |
| October 18, 2024 | 2.34 | 2.37 | 2.37 | 2.4 | 2.34 | 160,820 |
| October 17, 2024 | 2.44 | 2.34 | 2.34 | 2.44 | 2.34 | 239,324 |
| October 16, 2024 | 2.32 | 2.42 | 2.42 | 2.44 | 2.27 | 231,446 |
| October 15, 2024 | 2.29 | 2.32 | 2.32 | 2.39 | 2.26 | 244,800 |
| October 14, 2024 | 2.3 | 2.32 | 2.32 | 2.36 | 2.23 | 160,500 |
| October 11, 2024 | 2.24 | 2.29 | 2.29 | 2.3 | 2.22 | 125,417 |
| October 10, 2024 | 2.17 | 2.23 | 2.23 | 2.32 | 2.07 | 271,700 |
| October 09, 2024 | 2.28 | 2.17 | 2.17 | 2.32 | 2.15 | 401,031 |
| October 08, 2024 | 2.36 | 2.31 | 2.31 | 2.36 | 2.27 | 203,800 |
| October 07, 2024 | 2.44 | 2.33 | 2.33 | 2.54 | 2.33 | 451,016 |
| October 04, 2024 | 2.27 | 2.45 | 2.45 | 2.46 | 2.26 | 442,564 |
| October 03, 2024 | 2.3 | 2.37 | 2.37 | 2.42 | 2.21 | 599,017 |
| October 02, 2024 | 2.48 | 2.3 | 2.3 | 2.52 | 2.23 | 1.54M |
| October 01, 2024 | 2.29 | 2.45 | 2.45 | 2.57 | 2.11 | 3.87M |
| September 30, 2024 | 2.36 | 2.01 | 2.01 | 2.45 | 1.84 | 20.72M |
| September 27, 2024 | 1.18 | 1.21 | 1.21 | 1.22 | 1.16 | 106,383 |